Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.40 | 13.40 | 13.36 | 13.37 | 6,130 | -0.01(-0.08%) |
Apr 27, 2012 | 13.41 | 13.42 | 13.33 | 13.38 | 10,489 | +0.06(+0.42%) |
Apr 26, 2012 | 13.37 | 13.37 | 13.33 | 13.33 | 12,570 | +0.01(+0.06%) |
Apr 25, 2012 | 13.37 | 13.41 | 13.32 | 13.32 | 20,914 | -0.05(-0.36%) |
Apr 24, 2012 | 13.37 | 13.39 | 13.33 | 13.37 | 6,665 | -0.03(-0.24%) |
Apr 23, 2012 | 13.38 | 13.52 | 13.32 | 13.40 | 52,271 | +0.05(+0.36%) |
Apr 20, 2012 | 13.28 | 13.37 | 13.28 | 13.35 | 18,529 | +0.02(+0.18%) |
Apr 19, 2012 | 13.26 | 13.34 | 13.26 | 13.33 | 10,451 | -0.03(-0.24%) |
Apr 18, 2012 | 13.25 | 13.37 | 13.24 | 13.36 | 14,946 | +0.10(+0.72%) |
Apr 17, 2012 | 13.33 | 13.33 | 13.22 | 13.26 | 18,364 | -0.05(-0.36%) |
Apr 16, 2012 | 13.29 | 13.31 | 13.22 | 13.31 | 19,433 | -0.02(-0.12%) |
Apr 13, 2012 | 13.21 | 13.33 | 13.17 | 13.33 | 26,250 | +0.08(+0.60%) |
Apr 12, 2012 | 13.15 | 13.26 | 13.15 | 13.25 | 13,799 | +0.13(+0.96%) |
Apr 11, 2012 | 13.21 | 13.21 | 13.06 | 13.12 | 27,241 | -0.03(-0.24%) |
Apr 10, 2012 | 13.39 | 13.46 | 13.13 | 13.15 | 30,436 | -0.29(-2.13%) |
Apr 09, 2012 | 13.29 | 13.44 | 13.24 | 13.44 | 19,725 | +0.07(+0.54%) |
Apr 05, 2012 | 13.26 | 13.37 | 13.22 | 13.37 | 18,087 | +0.08(+0.60%) |
Apr 04, 2012 | 13.32 | 13.47 | 13.19 | 13.29 | 15,519 | -0.01(-0.06%) |
Apr 03, 2012 | 13.21 | 13.31 | 13.09 | 13.29 | 18,665 | +0.06(+0.48%) |
Apr 02, 2012 | 13.30 | 13.51 | 13.14 | 13.23 | 26,387 | -0.03(-0.24%) |
Mar 30, 2012 | 13.20 | 13.26 | 13.06 | 13.26 | 16,754 | +0.09(+0.66%) |
Mar 29, 2012 | 13.14 | 13.18 | 13.06 | 13.18 | 12,249 | +0.04(+0.30%) |
Mar 28, 2012 | 13.12 | 13.18 | 13.09 | 13.14 | 15,857 | +0.06(+0.49%) |
Mar 27, 2012 | 13.06 | 13.19 | 13.00 | 13.07 | 34,449 | +0.00(+0.00%) |
Mar 26, 2012 | 13.18 | 13.20 | 13.06 | 13.07 | 18,927 | -0.03(-0.24%) |
Mar 23, 2012 | 12.95 | 13.15 | 12.95 | 13.10 | 25,180 | +0.10(+0.80%) |
Mar 22, 2012 | 13.09 | 13.09 | 12.97 | 13.00 | 28,922 | -0.02(-0.12%) |
Mar 21, 2012 | 12.96 | 13.09 | 12.96 | 13.02 | 28,507 | +0.09(+0.68%) |
Mar 20, 2012 | 12.83 | 12.96 | 12.82 | 12.93 | 44,221 | +0.17(+1.31%) |
Mar 19, 2012 | 12.71 | 12.91 | 12.60 | 12.76 | 61,366 | +0.10(+0.82%) |
Mar 16, 2012 | 13.07 | 13.08 | 12.57 | 12.66 | 151,324 | -0.41(-3.16%) |
Mar 15, 2012 | 13.09 | 13.14 | 12.94 | 13.07 | 70,654 | -0.07(-0.52%) |
Mar 14, 2012 | 13.41 | 13.44 | 13.14 | 13.14 | 28,643 | -0.27(-2.04%) |
Mar 13, 2012 | 13.47 | 13.61 | 13.41 | 13.41 | 47,031 | -0.12(-0.89%) |
Mar 12, 2012 | 13.50 | 13.54 | 13.50 | 13.54 | 22,128 | +0.08(+0.59%) |
Mar 09, 2012 | 13.49 | 13.53 | 13.43 | 13.46 | 19,150 | -0.02(-0.12%) |
Mar 08, 2012 | 13.46 | 13.47 | 13.40 | 13.47 | 16,701 | +0.00(+0.00%) |
Mar 07, 2012 | 13.46 | 13.51 | 13.44 | 13.47 | 11,750 | +0.06(+0.41%) |
Mar 06, 2012 | 13.46 | 13.49 | 13.42 | 13.42 | 44,551 | -0.09(-0.70%) |
Mar 05, 2012 | 13.42 | 13.51 | 13.38 | 13.51 | 25,468 | +0.04(+0.29%) |
Mar 02, 2012 | 13.47 | 13.50 | 13.43 | 13.47 | 7,523 | +0.04(+0.29%) |
Mar 01, 2012 | 13.47 | 13.54 | 13.43 | 13.43 | 26,236 | +0.05(+0.35%) |
Feb 29, 2012 | 13.40 | 13.49 | 13.38 | 13.38 | 34,563 | +0.04(+0.30%) |
Feb 28, 2012 | 13.46 | 13.46 | 13.29 | 13.35 | 15,288 | -0.05(-0.35%) |
Feb 27, 2012 | 13.33 | 13.40 | 13.26 | 13.39 | 30,028 | +0.07(+0.53%) |
Feb 24, 2012 | 13.23 | 13.33 | 13.23 | 13.32 | 14,499 | +0.10(+0.72%) |
Feb 23, 2012 | 13.16 | 13.26 | 13.16 | 13.23 | 12,163 | -0.02(-0.18%) |
Feb 22, 2012 | 13.23 | 13.30 | 13.18 | 13.25 | 51,235 | +0.02(+0.18%) |
Feb 21, 2012 | 13.19 | 13.24 | 13.19 | 13.23 | 18,724 | +0.14(+1.09%) |
Feb 17, 2012 | 13.00 | 13.12 | 12.98 | 13.08 | 11,677 | +0.09(+0.67%) |
Feb 16, 2012 | 13.03 | 13.08 | 12.93 | 13.00 | 25,771 | -0.02(-0.18%) |
Feb 15, 2012 | 13.23 | 13.23 | 13.02 | 13.02 | 41,281 | -0.21(-1.61%) |
Feb 14, 2012 | 13.27 | 13.27 | 13.16 | 13.23 | 41,282 | -0.04(-0.30%) |
Feb 13, 2012 | 13.34 | 13.39 | 13.27 | 13.27 | 21,977 | -0.06(-0.43%) |
Feb 10, 2012 | 13.43 | 13.43 | 13.28 | 13.33 | 18,473 | -0.08(-0.59%) |
Feb 09, 2012 | 13.35 | 13.42 | 13.35 | 13.41 | 16,860 | +0.06(+0.47%) |
Feb 08, 2012 | 13.35 | 13.40 | 13.35 | 13.35 | 4,061 | -0.05(-0.35%) |
Feb 07, 2012 | 13.25 | 13.39 | 13.25 | 13.39 | 13,365 | +0.16(+1.19%) |
Feb 06, 2012 | 13.23 | 13.27 | 13.23 | 13.24 | 20,985 | -0.04(-0.30%) |
Feb 03, 2012 | 13.34 | 13.40 | 13.23 | 13.28 | 19,282 | -0.04(-0.30%) |
Feb 02, 2012 | 13.38 | 13.43 | 13.32 | 13.32 | 34,636 | -0.07(-0.53%) |